Anand Rathi Wealth Limited (BOM:543415)
India · Delayed Price · Currency is INR 3,648.65
-17.00 (-0.46%)
At close: Apr 21, 2026
BOM:543415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,648.05 | 3,662.75 | 3,618.55 | 3,648.65 | 3,648.65 | -0.46% | 6,489 |
| Apr 20, 2026 | 3,722.60 | 3,722.60 | 3,645.05 | 3,665.65 | 3,665.65 | -0.65% | 3,505 |
| Apr 17, 2026 | 3,633.00 | 3,733.90 | 3,620.80 | 3,689.55 | 3,689.55 | 1.66% | 6,547 |
| Apr 16, 2026 | 3,624.85 | 3,693.55 | 3,596.30 | 3,629.25 | 3,629.25 | -0.75% | 16,910 |
| Apr 15, 2026 | 3,649.85 | 3,696.45 | 3,615.00 | 3,656.70 | 3,656.70 | 1.84% | 15,073 |
| Apr 13, 2026 | 3,531.30 | 3,622.05 | 3,475.40 | 3,590.60 | 3,590.60 | 0.18% | 25,047 |
| Apr 10, 2026 | 3,678.65 | 3,678.65 | 3,450.00 | 3,584.25 | 3,584.25 | 1.00% | 31,361 |
| Apr 9, 2026 | 3,449.75 | 3,576.75 | 3,348.35 | 3,548.90 | 3,548.90 | 4.45% | 42,446 |
| Apr 8, 2026 | 3,377.90 | 3,411.15 | 3,323.05 | 3,397.80 | 3,397.80 | 3.39% | 15,991 |
| Apr 7, 2026 | 3,299.00 | 3,328.00 | 3,253.65 | 3,286.25 | 3,286.25 | -0.01% | 13,364 |
| Apr 6, 2026 | 3,268.85 | 3,307.85 | 3,181.35 | 3,286.55 | 3,286.55 | 2.55% | 6,485 |
| Apr 2, 2026 | 3,096.90 | 3,224.80 | 3,055.00 | 3,204.80 | 3,204.80 | 2.96% | 7,434 |
| Apr 1, 2026 | 2,980.50 | 3,160.00 | 2,980.50 | 3,112.60 | 3,112.60 | 2.53% | 12,046 |
| Mar 30, 2026 | 3,028.85 | 3,074.60 | 2,959.70 | 3,035.85 | 3,035.85 | 0.22% | 4,964 |
| Mar 27, 2026 | 3,025.25 | 3,077.10 | 2,968.00 | 3,029.20 | 3,029.20 | 1.24% | 6,523 |
| Mar 25, 2026 | 2,962.65 | 3,015.00 | 2,962.65 | 2,992.05 | 2,992.05 | 0.93% | 2,450 |
| Mar 24, 2026 | 2,921.50 | 2,993.70 | 2,921.50 | 2,964.60 | 2,964.60 | 1.55% | 5,531 |
| Mar 23, 2026 | 2,983.05 | 2,985.15 | 2,899.15 | 2,919.35 | 2,919.35 | -2.63% | 5,688 |
| Mar 20, 2026 | 3,073.25 | 3,073.25 | 2,903.30 | 2,998.10 | 2,998.10 | -0.74% | 8,455 |
| Mar 19, 2026 | 3,030.00 | 3,059.00 | 2,992.00 | 3,020.60 | 3,020.60 | -1.32% | 2,867 |
| Mar 18, 2026 | 3,043.75 | 3,107.70 | 3,043.05 | 3,061.05 | 3,061.05 | -0.15% | 3,951 |
| Mar 17, 2026 | 3,022.05 | 3,077.45 | 3,022.05 | 3,065.50 | 3,065.50 | -0.20% | 3,229 |
| Mar 16, 2026 | 3,065.10 | 3,086.60 | 3,021.05 | 3,071.65 | 3,071.65 | 1.13% | 2,616 |
| Mar 13, 2026 | 3,069.00 | 3,075.65 | 2,994.05 | 3,037.30 | 3,037.30 | -1.13% | 6,657 |
| Mar 12, 2026 | 3,183.10 | 3,183.10 | 3,056.95 | 3,072.00 | 3,072.00 | -1.48% | 4,780 |
| Mar 11, 2026 | 3,149.30 | 3,181.25 | 3,110.00 | 3,118.15 | 3,118.15 | -1.08% | 2,099 |
| Mar 10, 2026 | 3,145.65 | 3,171.00 | 3,110.00 | 3,152.25 | 3,152.25 | 0.22% | 3,620 |
| Mar 9, 2026 | 3,100.05 | 3,197.20 | 3,100.05 | 3,145.35 | 3,145.35 | -1.46% | 5,389 |
| Mar 6, 2026 | 3,201.10 | 3,230.00 | 3,179.75 | 3,192.00 | 3,192.00 | -0.28% | 8,661 |
| Mar 5, 2026 | 3,138.00 | 3,241.70 | 3,138.00 | 3,201.05 | 3,201.05 | 2.17% | 8,638 |
| Mar 4, 2026 | 3,120.25 | 3,167.80 | 3,090.00 | 3,132.95 | 3,132.95 | -0.52% | 9,223 |
| Mar 2, 2026 | 3,059.65 | 3,181.60 | 2,999.00 | 3,149.45 | 3,149.45 | 2.40% | 13,449 |
| Feb 27, 2026 | 3,064.95 | 3,095.90 | 3,035.00 | 3,075.50 | 3,075.50 | 0.16% | 4,506 |
| Feb 26, 2026 | 3,055.75 | 3,092.00 | 3,050.00 | 3,070.45 | 3,070.45 | 0.49% | 4,652 |
| Feb 25, 2026 | 3,053.00 | 3,079.15 | 3,040.00 | 3,055.40 | 3,055.40 | -0.02% | 3,010 |
| Feb 24, 2026 | 3,066.25 | 3,068.20 | 3,009.60 | 3,055.95 | 3,055.95 | -0.33% | 2,632 |
| Feb 23, 2026 | 3,017.65 | 3,076.95 | 3,011.75 | 3,066.20 | 3,066.20 | 1.63% | 5,058 |
| Feb 20, 2026 | 3,044.05 | 3,055.10 | 3,004.90 | 3,017.15 | 3,017.15 | -0.17% | 3,850 |
| Feb 19, 2026 | 3,013.15 | 3,042.20 | 3,010.50 | 3,022.15 | 3,022.15 | 0.41% | 2,869 |
| Feb 18, 2026 | 3,012.90 | 3,018.35 | 3,004.45 | 3,009.85 | 3,009.85 | 0.46% | 1,273 |
| Feb 17, 2026 | 2,996.45 | 3,014.70 | 2,986.40 | 2,996.10 | 2,996.10 | -0.09% | 1,600 |
| Feb 16, 2026 | 3,059.90 | 3,059.90 | 2,988.20 | 2,998.70 | 2,998.70 | 0.44% | 2,857 |
| Feb 13, 2026 | 2,972.00 | 3,006.85 | 2,928.90 | 2,985.55 | 2,985.55 | -0.14% | 6,182 |
| Feb 12, 2026 | 3,029.45 | 3,029.45 | 2,957.85 | 2,989.80 | 2,989.80 | -0.91% | 6,664 |
| Feb 11, 2026 | 2,960.00 | 3,036.75 | 2,957.00 | 3,017.30 | 3,017.30 | 1.90% | 2,298 |
| Feb 10, 2026 | 2,968.05 | 2,978.00 | 2,940.35 | 2,960.95 | 2,960.95 | -0.32% | 2,414 |
| Feb 9, 2026 | 2,911.15 | 2,990.00 | 2,911.15 | 2,970.55 | 2,970.55 | 0.60% | 4,730 |
| Feb 6, 2026 | 2,963.65 | 2,973.55 | 2,906.60 | 2,952.75 | 2,952.75 | 0.28% | 3,210 |
| Feb 5, 2026 | 2,931.55 | 2,972.45 | 2,925.10 | 2,944.40 | 2,944.40 | -0.47% | 4,930 |
| Feb 4, 2026 | 2,949.00 | 2,978.05 | 2,921.00 | 2,958.40 | 2,958.40 | 0.24% | 2,608 |